CTCP Vật liệu Xây dựng và Trang trí nội thất Thành phố Hồ Chí Minh (cmd)

21.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		1 4.76% 27,000 1,000 0.0
21
22.30
21.80
2 tháng
(2024-07-22) 		0.90 4.27% 93,000 1,000 0.0
20
22.30
21.80
3 tháng
(2024-06-20) 		-0.09 -0.39% 168,200 1,000 0.0
20
23.23
21.80
6 tháng
(2024-03-22) 		4.22 23.71% 347,400 0 -0.0
17.59
23.23
21.80
12 tháng
(2023-09-25) 		6.83 45.04% 998,300 4,300 0.1
14.48
23.23
21.80
24 tháng
(2022-09-29) 		5.81 35.92% 1,582,138 1,800 0.1
11.66
23.23
21.80
36 tháng
(2021-10-04) 		4.70 27.18% 1,647,782 6,400 0.2
11.66
25.98
21.80
60 tháng
(2019-10-15) 		14.62 198.03% 1,787,818 6,500 0.2
5.95
25.98
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2023
15.34
 3,800 15.17 15.34 15.26 0 0 0
17/11/2023
15.17
 2,100 15.52 15.52 14.82 0 0 0
16/11/2023
15.52
 1,300 15.26 15.52 15.43 0 0 0
15/11/2023
15.26
 200 15.26 15.26 15.26 0 0 0
14/11/2023
15.26
 100 15.26 15.26 15.26 0 0 0
10/11/2023
15.26
 200 15.17 15.26 14.74 0 0 0
09/11/2023
15.17
 4,300 15.17 15.17 15.17 0 0 0
08/11/2023
15.17
 3,700 15.17 15.26 15.17 0 0 0
07/11/2023
15.17
 600 15.26 15.26 15.17 0 0 0
06/11/2023
15.26
 2,000 15.17 15.26 15.08 0 0 0
03/11/2023
15.17
 100 15.00 15.17 15.17 0 0 0
02/11/2023
15.00
 2,300 15.00 15.00 15.00 0 0 0
01/11/2023
15.00
 3,200 15.08 15.08 15.00 0 0 0
31/10/2023
15.08
 1,300 15.26 15.26 15.00 0 0 0
30/10/2023
15.26
 4,000 14.91 15.26 15.08 0 0 0
27/10/2023
14.91
 600 15.17 15.17 14.91 0 0 0
26/10/2023
15.17
 1,100 15.60 15.60 15.17 0 0 0
25/10/2023
15.60
 900 15.26 15.60 15.60 0 0 0
24/10/2023
15.26
 300 15.26 15.26 15.26 0 0 0
23/10/2023
15.26
 100 15.26 15.26 15.26 0 0 0
20/10/2023
15.26
 4,400 15.17 15.26 15.08 0 0 0
19/10/2023
15.17
 3,300 14.91 15.17 15.08 0 0 0
18/10/2023
14.91
 1,500 15.08 15.08 14.91 0 0 0
17/10/2023
15.08
 2,700 15.00 15.08 15.08 0 0 0
16/10/2023
15.00
 4,900 14.82 15.17 15.00 0 0 0
13/10/2023
14.82
 2,800 14.56 14.82 14.82 0 0 0
12/10/2023
14.56
 2,000 15.08 15.08 14.56 0 0 0
11/10/2023
15.08
 2,800 14.48 15.08 15.08 0 0 0
10/10/2023
14.48
 2,100 15.17 15.17 14.48 0 0 0
09/10/2023
15.17
 3,700 15.34 15.34 13.52 0 0 0
06/10/2023
15.34
 2,500 15.26 15.34 15.26 0 0 0
05/10/2023
15.26
 4,800 15.26 15.26 15.26 0 0 0
04/10/2023
15.26
 3,600 15.43 15.43 15.26 0 0 0
03/10/2023
15.43
 3,900 15.34 15.43 15.08 0 0 0
02/10/2023
15.34
 3,000 15.34 15.34 15.34 0 0 0
29/09/2023
15.34
 2,800 15.34 15.43 15.34 0 0 0
28/09/2023
15.34
 2,200 15.43 15.52 15.34 0 0 0
27/09/2023
15.43
 3,700 15.08 15.43 15.26 0 0 0
26/09/2023
15.08
 500 15.17 15.52 15.08 0 0 0
25/09/2023
15.17
 11,500 15.52 15.52 15.00 0 0 0
22/09/2023
15.52
 5,400 15.52 15.52 15.34 0 0 0
21/09/2023
15.52
 1,300 15.26 17.16 15.34 0 0 0
20/09/2023
15.26
 4,500 15.86 15.86 15.26 0 0 0
19/09/2023
15.86
 600 17.25 17.25 15.86 0 0 0
14/09/2023
17.25
 100 15.52 17.25 17.25 0 0 0
13/09/2023
15.52
 18,000 15.52 15.60 15.52 0 0 0
12/09/2023
15.52
 500 17.34 17.34 15.52 0 0 0
11/09/2023
17.34
 14,100 15.34 17.34 15.52 300 0 0.0
08/09/2023
15.34
 5,500 15.69 15.69 15.26 0 0 0
07/09/2023
15.69
 5,200 15.60 15.69 15.26 0 0 0
06/09/2023
15.60
 9,100 15.60 15.69 15.43 0 0 0
05/09/2023
15.60
 3,500 15.86 15.86 15.60 0 0 0
31/08/2023
15.86
 19,100 15.60 15.86 15.52 0 0 0
30/08/2023
15.60
 400 15.60 15.69 15.43 0 0 0
29/08/2023
15.60
 6,100 15.43 15.60 15.00 0 0 0
24/08/2023
15.43
 11,300 15.34 15.43 15.34 0 0 0
23/08/2023
15.34
 900 15.34 15.43 15.34 0 0 0
22/08/2023
15.34
 300 15.43 15.43 14.82 0 0 0
21/08/2023
15.43
 6,200 15.52 16.04 15.26 0 0 0
18/08/2023
15.52
 5,500 15.86 15.86 15.52 0 0 0
17/08/2023
15.86
 100 16.12 16.12 15.86 0 0 0
16/08/2023
16.12
 3,100 15.26 16.12 16.12 0 0 0
15/08/2023
15.26
 100 16.12 16.12 15.26 0 0 0
14/08/2023
16.12
 1,000 16.21 16.21 16.12 0 0 0
11/08/2023
16.21
 20,600 16.21 16.21 16.21 0 0 0
10/08/2023
16.21
 5,800 15.78 16.21 16.12 0 0 0
09/08/2023
15.78
 1,800 16.04 16.12 15.78 0 0 0
08/08/2023
16.04
 300 15.78 16.38 16.04 0 0 0
07/08/2023
15.78
 400 16.04 16.04 15.78 0 0 0
04/08/2023
16.04
 200 16.12 16.12 16.04 0 0 0
03/08/2023
16.12
 0 16.30 16.12 16.30 0 0 0
02/08/2023
16.30
 700 17.42 17.42 16.04 0 0 0
01/08/2023
17.42
 0 16.64 17.42 16.64 0 0 0
31/07/2023
16.64
 200 16.47 18.12 16.64 0 0 0
28/07/2023
16.47
 1,100 16.30 17.34 16.47 0 0 0
27/07/2023
16.30
 5,300 15.78 16.38 14.82 0 0 0
26/07/2023
15.78
 2,200 15.34 15.78 15.60 0 0 0
25/07/2023
15.34
 600 15.60 15.60 15.00 0 0 0
24/07/2023
15.60
 9,000 15.60 15.60 15.43 0 0 0
21/07/2023
15.60
 600 15.95 15.95 15.60 0 0 0
20/07/2023
15.95
 300 16.12 16.12 15.17 0 0 0
19/07/2023
16.12
 100 15.86 16.12 16.12 0 0 0
18/07/2023
15.86
 200 16.21 16.21 15.52 0 0 0
17/07/2023
16.21
 0 16.21 16.21 16.21 0 0 0
14/07/2023
16.21
 0 16.21 16.21 16.21 0 0 0
13/07/2023
16.21
 0 16.21 16.21 16.21 0 0 0
12/07/2023
16.21
 0 16.21 16.21 16.21 0 0 0
11/07/2023
16.21
 1,200 16.21 16.21 16.21 0 0 0
10/07/2023
16.21
 4,400 17.94 17.94 15.26 0 0 0
07/07/2023
17.94
 0 17.94 17.94 17.94 0 0 0
06/07/2023
17.94
 100 15.86 17.94 17.94 0 0 0
05/07/2023
15.86
 100 16.82 16.82 15.86 0 0 0
04/07/2023
16.82
 800 15.60 17.86 15.34 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
15.60
 0 15.60 15.60 15.60 0 0 0
30/06/2023
15.60
 10,700 15.60 16.18 15.60 0 0 0
29/06/2023
15.60
 5,800 16.01 16.01 15.60 0 0 0
28/06/2023
16.01
 2,600 15.44 16.26 15.60 0 0 0
27/06/2023
15.44
 2,100 15.52 15.52 15.44 0 0 0
26/06/2023
15.52
 500 15.19 15.52 15.52 0 0 0
23/06/2023
15.19
 7,100 15.36 15.36 15.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |